| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2009 | INR | 55 | 58.85 | 54.75 | 56.2 | 11.24 | -0.8 (-1.40%) | 2,867 |
| 13 May 2009 | INR | 59.9 | 60.2 | 56 | 57 | 11.4 | -0.15 (-0.26%) | 15,582 |
| 12 May 2009 | INR | 53.15 | 58.45 | 53.1 | 57.15 | 11.43 | +1.65 (+2.97%) | 8,504 |
| 11 May 2009 | INR | 53.9 | 57 | 52.5 | 55.5 | 11.1 | -1.3 (-2.29%) | 2,855 |
| 8 May 2009 | INR | 58.8 | 58.8 | 55 | 56.8 | 11.36 | -0.2 (-0.35%) | 1,932 |
| 7 May 2009 | INR | 57.9 | 59.6 | 56.1 | 57 | 11.4 | +0.1 (+0.18%) | 11,101 |
| 6 May 2009 | INR | 54.85 | 60.5 | 53.35 | 56.9 | 11.38 | +3.35 (+6.26%) | 30,377 |
| 5 May 2009 | INR | 53.9 | 54.45 | 53.15 | 53.55 | 10.71 | -0.7 (-1.29%) | 3,716 |
| 4 May 2009 | INR | 52.5 | 54.5 | 52.5 | 54.25 | 10.85 | +3.05 (+5.96%) | 4,408 |
| 29 Apr 2009 | INR | 51.5 | 53.5 | 50.55 | 51.2 | 10.24 | -0.3 (-0.58%) | 3,903 |
| 28 Apr 2009 | INR | 53 | 55 | 51.1 | 51.5 | 10.3 | -2.5 (-4.63%) | 5,012 |
| 27 Apr 2009 | INR | 58 | 58 | 53 | 54 | 10.8 | -0.05 (-0.09%) | 4,058 |
| 24 Apr 2009 | INR | 55.5 | 55.5 | 53.5 | 54.05 | 10.81 | -0.45 (-0.83%) | 5,201 |
| 23 Apr 2009 | INR | 57.95 | 58.7 | 54 | 54.5 | 10.9 | +2.2 (+4.21%) | 15,031 |
| 22 Apr 2009 | INR | 54 | 54.4 | 52.05 | 52.3 | 10.46 | -1.1 (-2.06%) | 3,594 |
| 21 Apr 2009 | INR | 52 | 53.45 | 52 | 53.4 | 10.68 | +1.85 (+3.59%) | 4,335 |
| 20 Apr 2009 | INR | 54.9 | 54.9 | 51.5 | 51.55 | 10.31 | -1.4 (-2.64%) | 5,266 |
| 17 Apr 2009 | INR | 52.5 | 56.5 | 52.25 | 52.95 | 10.59 | +0.85 (+1.63%) | 10,618 |
| 16 Apr 2009 | INR | 55 | 57.5 | 51 | 52.1 | 10.42 | -0.9 (-1.70%) | 28,698 |
| 15 Apr 2009 | INR | 52 | 53.9 | 50.8 | 53 | 10.6 | +2.2 (+4.33%) | 5,932 |
| 13 Apr 2009 | INR | 47.5 | 53 | 47.45 | 50.8 | 10.16 | +3.6 (+7.63%) | 22,217 |
| 9 Apr 2009 | INR | 48.95 | 48.95 | 46.25 | 47.2 | 9.44 | +0.1 (+0.21%) | 4,431 |
| 8 Apr 2009 | INR | 46 | 48 | 44.15 | 47.1 | 9.42 | +0.85 (+1.84%) | 6,638 |
| 6 Apr 2009 | INR | 45 | 47.4 | 45 | 46.25 | 9.25 | +1.1 (+2.44%) | 5,565 |
| 2 Apr 2009 | INR | 44 | 47.5 | 43.5 | 45.15 | 9.03 | +2 (+4.63%) | 12,657 |
| 1 Apr 2009 | INR | 42.5 | 43.6 | 42.05 | 43.15 | 8.63 | +1.15 (+2.74%) | 3,659 |
| 31 Mar 2009 | INR | 42 | 42.95 | 41.5 | 42 | 8.4 | +0.45 (+1.08%) | 2,892 |
| 30 Mar 2009 | INR | 41.4 | 42.05 | 40.65 | 41.55 | 8.31 | -0.2 (-0.48%) | 4,209 |
| 27 Mar 2009 | INR | 41.1 | 42.05 | 40.15 | 41.75 | 8.35 | +1.75 (+4.38%) | 4,701 |
| 26 Mar 2009 | INR | 41 | 41 | 39.2 | 40 | 8 | +0.65 (+1.65%) | 8,000 |
